Auto Partner SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	20.400	20.400	20.100	20.150	19.756	30,330
2023-09-04	20.250	20.450	20.150	20.200	19.805	64,683
2023-09-01	19.800	20.450	19.800	20.000	19.609	25,154
2023-08-31	20.050	20.450	19.800	19.800	19.413	156,444
2023-08-30	20.300	20.400	20.000	20.050	19.658	18,694
2023-08-29	20.300	20.500	20.250	20.300	19.903	53,562
2023-08-28	19.900	20.400	19.900	20.200	19.805	17,739
2023-08-25	19.900	20.150	19.300	19.900	19.511	46,984
2023-08-24	20.100	20.450	19.720	19.800	19.413	53,063
2023-08-23	20.750	21.150	20.000	20.250	19.854	68,005
2023-08-22	21.300	21.350	20.650	20.650	20.246	194,981
2023-08-21	20.500	21.400	20.500	21.350	20.932	24,919
2023-08-18	21.250	21.350	20.350	20.700	20.295	68,914
2023-08-17	20.900	21.500	20.400	21.250	20.834	130,779
2023-08-16	21.300	21.300	20.900	21.000	20.589	36,324
2023-08-14	21.000	21.500	20.850	21.400	20.981	24,529
2023-08-11	21.150	21.150	20.600	20.750	20.344	73,368
2023-08-10	21.450	21.750	21.000	21.100	20.687	59,600
2023-08-09	20.850	21.500	20.850	21.250	20.834	61,114
2023-08-08	20.950	21.350	20.800	20.850	20.442	59,967
2023-08-07	20.850	21.000	20.400	20.850	20.442	52,282
2023-08-04	21.650	21.900	20.700	20.850	20.442	196,966
2023-08-03	22.350	22.350	21.450	21.650	21.226	108,797
2023-08-02	22.400	22.500	22.200	22.350	21.913	51,486
2023-08-01	22.300	22.500	22.250	22.350	21.913	31,467
2023-07-31	22.300	22.500	22.000	22.250	21.815	75,274
2023-07-28	22.400	22.400	22.300	22.300	21.864	10,656
2023-07-27	22.500	22.500	22.300	22.300	21.864	68,516
2023-07-26	22.450	22.450	22.250	22.300	21.864	10,583
2023-07-25	22.450	22.500	22.250	22.450	22.011	53,028
2023-07-24	22.000	22.500	22.000	22.300	21.864	21,367
2023-07-21	22.250	22.450	21.900	22.000	21.570	96,927
2023-07-20	21.900	22.700	21.700	22.200	21.766	281,351
2023-07-19	21.750	21.900	21.600	21.900	21.472	38,189
2023-07-18	21.750	21.850	21.500	21.500	21.079	34,939
2023-07-17	21.550	21.900	21.500	21.500	21.079	87,412
2023-07-14	21.500	21.800	21.400	21.550	21.128	28,384
2023-07-13	21.850	21.850	21.450	21.450	21.030	37,221
2023-07-12	21.800	21.950	21.600	21.850	21.423	122,469
2023-07-11	21.100	22.000	21.100	21.800	21.374	442,897
2023-07-10	20.600	21.250	20.450	21.150	20.736	109,025
2023-07-07	20.050	20.600	20.000	20.600	20.197	141,728
2023-07-06	20.100	20.450	20.000	20.000	19.609	45,543
2023-07-05	19.920	20.100	19.900	20.100	19.707	68,575
2023-07-04	20.000	20.100	19.840	19.900	19.511	175,794
2023-07-03	20.050	20.200	19.820	19.860	19.471	35,487
2023-06-30	19.800	20.250	19.760	19.820	19.432	83,288
2023-06-29	19.200	19.800	19.200	19.760	19.373	35,626
2023-06-28	19.240	19.500	19.160	19.160	18.785	24,350
2023-06-27	18.800	19.460	18.760	19.180	18.805	185,347
2023-06-26	18.860	18.900	18.500	18.800	18.432	27,661
2023-06-23	18.400	18.900	18.320	18.860	18.491	74,614
2023-06-22	18.200	18.400	18.120	18.400	18.040	40,671
2023-06-21	18.300	18.300	18.100	18.100	17.746	15,338
2023-06-20	18.400	18.460	18.020	18.400	18.040	20,061
2023-06-19	18.580	18.580	18.340	18.400	18.040	7,096
2023-06-16	18.680	18.700	18.320	18.400	18.040	9,723
2023-06-15	18.840	18.880	18.300	18.500	18.138	34,086
2023-06-14	18.640	18.960	18.440	18.840	18.471	13,464
2023-06-13	18.900	18.980	18.420	18.460	18.099	17,556

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1500 PLN
2025-06-09	0.1500 PLN
2024-05-31	0.1500 PLN
2023-05-31	0.1500 PLN
2022-06-07	0.1500 PLN
2021-06-04	0.1000 PLN
2019-05-31	0.0200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.